Australia markets close in 4 hours 29 minutes

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20500.0000 (0.00%)
As of 10:02AM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.20500.20500.20500.20500.205048,331
17 Apr 20240.21000.21500.20500.20500.2050296,539
16 Apr 20240.22500.22500.20500.21000.2100949,109
15 Apr 20240.22500.23500.21500.22000.22001,375,980
12 Apr 20240.23500.24000.23000.24000.2400601,663
11 Apr 20240.23000.23500.22250.23500.2350740,304
10 Apr 20240.21500.23500.21500.23500.2350813,527
09 Apr 20240.21000.21750.21000.21000.2100801,052
08 Apr 20240.21500.21500.21000.21000.2100778,707
05 Apr 20240.21500.22000.21000.21000.2100454,787
04 Apr 20240.19500.21750.19500.21500.21501,977,185
03 Apr 20240.18500.18500.18000.18500.1850892,337
02 Apr 20240.19000.19000.18000.18500.1850319,245
28 Mar 20240.19000.19000.18000.19000.1900187,745
27 Mar 20240.19000.19000.17500.19000.1900204,728
26 Mar 20240.20000.21000.19000.19000.19001,226,541
25 Mar 20240.20000.20000.18500.20000.2000235,235
22 Mar 20240.19500.20000.18500.20000.2000307,021
21 Mar 20240.20000.20000.18000.19500.1950537,112
20 Mar 20240.19500.20000.18500.19500.1950212,550
19 Mar 20240.19500.20000.19000.20000.2000358,281
18 Mar 20240.20000.20000.19000.19500.1950404,567
15 Mar 20240.19000.20000.18500.20000.2000435,921
14 Mar 20240.15500.19500.15500.19000.19002,269,133
13 Mar 20240.15500.15500.15000.15000.1500347,953
12 Mar 20240.15000.15000.14500.14500.1450449,471
11 Mar 20240.15500.15500.14500.14500.1450586,685
08 Mar 20240.15500.15500.15000.15500.1550380,646
07 Mar 20240.15500.15500.15000.15000.1500140,517
06 Mar 20240.15500.15500.15000.15000.1500168,257
05 Mar 20240.15000.15500.14500.15000.1500168,828
04 Mar 20240.15500.15750.15000.15000.1500289,149
01 Mar 20240.15500.15500.15000.15500.1550194,724
29 Feb 20240.15500.16500.15500.16500.1650139,181
28 Feb 20240.16000.16000.15000.15500.1550140,924
27 Feb 20240.16000.16000.15000.16000.1600337,328
26 Feb 20240.16000.17000.15500.16500.1650927,973
23 Feb 20240.15000.15000.15000.15000.150045,512
22 Feb 20240.16000.16000.16000.16000.160025,000
21 Feb 20240.15500.16000.15500.15500.1550240,034
20 Feb 20240.15500.16000.15000.16000.1600425,675
19 Feb 20240.15000.15500.15000.15500.1550329,854
16 Feb 20240.14500.15000.14000.15000.1500126,514
15 Feb 20240.14500.15000.14000.14000.1400317,899
14 Feb 20240.14500.15500.14000.15500.1550128,202
13 Feb 20240.15500.15500.14500.14500.145032,071
12 Feb 20240.15500.15500.14000.14500.1450189,678
09 Feb 20240.15000.15000.15000.15000.1500157,819
08 Feb 20240.15500.15500.15000.15000.1500951,527
07 Feb 20240.15500.15500.15500.15500.155091,458
06 Feb 20240.15500.16000.15500.15500.155099,183
05 Feb 20240.16000.16250.15500.15500.1550231,311
02 Feb 20240.16500.16500.16000.16000.160088,169
01 Feb 20240.16000.16000.16000.16000.160076,750
31 Jan 20240.17500.17500.16500.16500.1650434,970
30 Jan 20240.17000.17500.16500.17500.1750472,122
29 Jan 20240.17000.17000.16500.17000.1700401,281
25 Jan 20240.17000.17500.16500.17500.1750111,098
24 Jan 20240.17000.17000.16500.17000.1700131,376
23 Jan 20240.17500.17500.16500.17000.1700527,809
22 Jan 20240.18000.18000.17000.17500.1750347,258
19 Jan 20240.18000.18000.17500.18000.180099,197
18 Jan 20240.17500.17500.17000.17500.1750121,228
17 Jan 20240.17000.17500.17000.17500.1750218,773
16 Jan 20240.17500.17500.17500.17500.175045,682
15 Jan 20240.18000.18000.18000.18000.1800119,551
12 Jan 20240.18000.18000.17500.18000.1800127,498
11 Jan 20240.18000.18000.17500.18000.180080,627
10 Jan 20240.18000.18000.17000.17000.1700217,894
09 Jan 20240.17500.18500.17000.18500.1850359,295
08 Jan 20240.17250.17500.17000.17000.170027,295
05 Jan 20240.17000.18000.17000.17250.1725228,100
04 Jan 20240.18000.18000.16500.16500.1650381,778
03 Jan 20240.18000.18250.18000.18000.1800231,140
02 Jan 20240.18000.18000.17000.18000.1800129,642
29 Dec 20230.17500.18500.17500.18500.185052,815
28 Dec 20230.17000.18000.17000.18000.180069,303
27 Dec 20230.18000.18000.17000.17500.1750313,282
22 Dec 20230.18000.18500.17500.18500.185036,657
21 Dec 20230.18000.18500.17500.17500.175095,965
20 Dec 20230.19000.19000.17500.18000.1800124,925
19 Dec 20230.18500.19000.17500.19000.1900350,806
18 Dec 20230.19500.19500.18000.19000.1900343,989
15 Dec 20230.18500.19500.18500.19500.1950381,602
14 Dec 20230.18500.19500.18000.18000.1800731,003
13 Dec 20230.19500.20000.18500.18500.1850406,940
12 Dec 20230.19000.20000.18500.20000.2000118,419
11 Dec 20230.18000.19000.18000.19000.1900500,336
08 Dec 20230.19000.19500.16500.16500.1650773,603
07 Dec 20230.21000.21000.19000.19500.1950519,307
06 Dec 20230.22000.22000.20500.21000.2100315,055
05 Dec 20230.22000.22000.21500.22000.2200293,806
04 Dec 20230.21500.22000.21250.22000.2200316,344
01 Dec 20230.21500.21500.20500.20500.2050465,644
30 Nov 20230.20000.21000.19500.21000.2100915,673
29 Nov 20230.19500.20000.18500.19500.1950378,807
28 Nov 20230.19000.19500.18500.19500.1950481,998
27 Nov 20230.19500.20000.19000.19000.1900519,379
24 Nov 20230.19000.19000.18500.19000.1900307,163
23 Nov 20230.18000.19000.18000.19000.1900812,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...